Gildan Activewear Inc. (TSX:GIL)
Canada · Delayed Price · Currency is CAD 71.60
+0.46 (0.65%)
Jul 25, 2025, 4:00 PM EDT
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 70.97 | 71.69 | 70.97 | 71.60 | 71.60 | 0.65% | 124,056 |
| Jul 24, 2025 | 72.15 | 72.56 | 71.12 | 71.14 | 71.14 | -1.52% | 449,700 |
| Jul 23, 2025 | 71.13 | 72.59 | 71.13 | 72.24 | 72.24 | 2.18% | 291,100 |
| Jul 22, 2025 | 70.67 | 70.93 | 70.16 | 70.70 | 70.70 | 0.10% | 223,249 |
| Jul 21, 2025 | 72.25 | 72.25 | 70.61 | 70.63 | 70.63 | -1.77% | 275,329 |
| Jul 18, 2025 | 72.69 | 72.72 | 71.64 | 71.90 | 71.90 | -1.60% | 337,900 |
| Jul 17, 2025 | 69.12 | 74.02 | 69.12 | 73.07 | 73.07 | 5.65% | 676,500 |
| Jul 16, 2025 | 69.17 | 69.84 | 68.26 | 69.16 | 69.16 | -0.20% | 254,300 |
| Jul 15, 2025 | 69.73 | 70.46 | 69.29 | 69.30 | 69.30 | -0.70% | 250,311 |
| Jul 14, 2025 | 69.79 | 70.31 | 69.69 | 69.79 | 69.79 | -0.06% | 152,400 |
| Jul 11, 2025 | 69.85 | 70.28 | 68.98 | 69.83 | 69.83 | -0.43% | 319,232 |
| Jul 10, 2025 | 69.09 | 70.60 | 69.02 | 70.13 | 70.13 | 1.40% | 367,813 |
| Jul 9, 2025 | 69.46 | 69.53 | 68.80 | 69.16 | 69.16 | -0.13% | 288,829 |
| Jul 8, 2025 | 69.55 | 70.01 | 69.06 | 69.25 | 69.25 | -0.40% | 308,228 |
| Jul 7, 2025 | 69.07 | 69.92 | 68.93 | 69.53 | 69.53 | 0.71% | 295,400 |
| Jul 4, 2025 | 68.88 | 69.52 | 68.83 | 69.04 | 69.04 | 0.04% | 79,540 |
| Jul 3, 2025 | 68.00 | 69.30 | 68.00 | 69.01 | 69.01 | 1.31% | 223,448 |
| Jul 2, 2025 | 67.13 | 68.20 | 67.03 | 68.12 | 68.12 | 1.52% | 451,600 |
| Jun 30, 2025 | 66.91 | 67.52 | 66.38 | 67.10 | 67.10 | 0.36% | 390,434 |
| Jun 27, 2025 | 66.13 | 67.85 | 66.13 | 66.86 | 66.86 | 1.41% | 619,014 |
| Jun 26, 2025 | 64.38 | 66.15 | 64.29 | 65.93 | 65.93 | 2.68% | 350,800 |
| Jun 25, 2025 | 65.46 | 65.50 | 64.16 | 64.21 | 64.21 | -2.00% | 259,121 |
| Jun 24, 2025 | 65.08 | 65.82 | 65.00 | 65.52 | 65.52 | 1.05% | 209,100 |
| Jun 23, 2025 | 63.73 | 64.99 | 63.63 | 64.84 | 64.84 | 1.39% | 219,700 |
| Jun 20, 2025 | 64.61 | 64.89 | 63.69 | 63.95 | 63.95 | -0.70% | 1,054,902 |
| Jun 19, 2025 | 64.64 | 64.67 | 63.78 | 64.40 | 64.40 | -0.34% | 82,534 |
| Jun 18, 2025 | 64.38 | 65.23 | 64.28 | 64.62 | 64.62 | 0.31% | 260,500 |
| Jun 17, 2025 | 64.54 | 65.23 | 64.18 | 64.42 | 64.42 | -0.88% | 258,443 |
| Jun 16, 2025 | 63.34 | 65.15 | 63.34 | 64.99 | 64.99 | 3.29% | 348,300 |
| Jun 13, 2025 | 64.63 | 65.26 | 62.80 | 62.92 | 62.92 | -3.36% | 221,000 |
| Jun 12, 2025 | 64.91 | 65.38 | 64.71 | 65.11 | 65.11 | -0.55% | 244,500 |
| Jun 11, 2025 | 66.83 | 66.90 | 65.41 | 65.47 | 65.47 | -1.92% | 368,135 |
| Jun 10, 2025 | 65.80 | 66.81 | 65.80 | 66.75 | 66.75 | 1.88% | 340,440 |
| Jun 9, 2025 | 65.74 | 66.03 | 65.38 | 65.52 | 65.52 | 0.02% | 321,600 |
| Jun 6, 2025 | 65.59 | 65.70 | 65.30 | 65.51 | 65.51 | 0.61% | 250,241 |
| Jun 5, 2025 | 65.34 | 65.85 | 64.75 | 65.11 | 65.11 | -0.52% | 478,239 |
| Jun 4, 2025 | 63.84 | 65.51 | 63.84 | 65.45 | 65.45 | 2.49% | 316,806 |
| Jun 3, 2025 | 63.96 | 64.13 | 63.25 | 63.86 | 63.86 | -0.09% | 451,200 |
| Jun 2, 2025 | 64.01 | 64.01 | 63.14 | 63.92 | 63.92 | 0.03% | 514,900 |
| May 30, 2025 | 66.10 | 66.10 | 63.84 | 63.90 | 63.90 | -3.88% | 1,996,200 |
| May 29, 2025 | 68.30 | 68.30 | 66.34 | 66.48 | 66.48 | -2.18% | 451,500 |
| May 28, 2025 | 68.89 | 69.40 | 67.95 | 67.96 | 67.96 | -1.16% | 592,004 |
| May 27, 2025 | 69.07 | 70.04 | 68.58 | 68.76 | 68.76 | -0.87% | 662,129 |
| May 26, 2025 | 67.38 | 69.73 | 67.38 | 69.36 | 69.36 | 3.11% | 262,300 |
| May 23, 2025 | 66.69 | 67.61 | 66.67 | 67.27 | 67.27 | -0.83% | 328,000 |
| May 22, 2025 | 67.69 | 68.58 | 67.69 | 67.83 | 67.83 | 0.10% | 374,943 |
| May 21, 2025 | 68.86 | 69.75 | 67.70 | 67.76 | 67.76 | -3.02% | 484,630 |
| May 20, 2025 | 69.75 | 71.06 | 69.33 | 69.87 | 69.87 | -0.33% | 545,836 |
| May 16, 2025 | 68.63 | 70.41 | 68.63 | 70.10 | 69.78 | 1.80% | 400,142 |
| May 15, 2025 | 68.15 | 68.94 | 68.15 | 68.86 | 68.55 | 0.42% | 401,900 |